Singapore markets open in 4 hours 54 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.69+0.60 (+1.55%)
As of 03:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB231208C000250002023-11-09 2:43PM EST25.009.0214.7014.800.00--1315.63%
USB231208C000310002023-11-17 3:55PM EST31.006.788.708.800.00-23183.59%
USB231208C000320002023-12-01 1:31PM EST32.007.347.707.800.00-16163.28%
USB231208C000325002023-11-30 3:05PM EST32.505.767.207.300.00--1153.91%
USB231208C000330002023-12-06 3:10PM EST33.006.506.706.800.00-1203143.75%
USB231208C000340002023-12-05 11:17AM EST34.005.375.705.800.00-280124.22%
USB231208C000345002023-11-30 12:56PM EST34.503.755.205.300.00--27114.84%
USB231208C000350002023-12-07 1:40PM EST35.004.804.704.80-0.25-4.95%28346105.08%
USB231208C000360002023-12-07 12:51PM EST36.003.603.703.80+0.44+13.92%2121085.94%
USB231208C000365002023-12-01 2:11PM EST36.503.023.203.300.00-1176.17%
USB231208C000370002023-12-07 2:39PM EST37.002.822.652.75+0.21+8.05%21,88750.00%
USB231208C000375002023-12-06 3:51PM EST37.502.372.202.30+0.69+41.07%611256.25%
USB231208C000380002023-12-06 3:40PM EST38.001.531.651.85+0.28+22.40%1560862.11%
USB231208C000385002023-12-05 2:08PM EST38.501.051.201.30-0.25-19.23%115843.16%
USB231208C000390002023-12-07 10:19AM EST39.000.920.750.90+0.41+80.39%461,16341.41%
USB231208C000395002023-12-07 1:14PM EST39.500.420.450.55-0.13-23.64%839038.67%
USB231208C000400002023-12-07 1:21PM EST40.000.230.200.25+0.08+53.33%3201,07332.91%
USB231208C000405002023-12-07 1:38PM EST40.500.100.050.150.00-341,34237.50%
USB231208C000410002023-12-07 1:58PM EST41.000.050.000.05-0.01-16.67%51,43334.77%
USB231208C000415002023-12-06 3:26PM EST41.500.040.000.050.00-2,5362,48243.75%
USB231208C000420002023-12-06 3:26PM EST42.000.030.000.050.00-892,25852.34%
USB231208C000425002023-12-06 10:19AM EST42.500.060.000.050.00-2352.34%
USB231208C000430002023-12-04 10:10AM EST43.000.040.000.050.00--159.38%
USB231208C000440002023-12-05 11:51AM EST44.000.010.000.050.00-101073.44%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB231208P000240002023-10-31 1:58PM EST24.000.120.000.050.00-11296.88%
USB231208P000270002023-11-16 1:56PM EST27.000.020.000.050.00-7135232.81%
USB231208P000280002023-10-31 1:58PM EST28.000.330.000.050.00-16212.50%
USB231208P000290002023-11-16 1:56PM EST29.000.040.000.050.00-7133193.75%
USB231208P000300002023-11-15 10:40AM EST30.000.050.000.050.00-6580175.00%
USB231208P000310002023-11-17 12:44PM EST31.000.050.000.050.00-13157.81%
USB231208P000315002023-12-04 3:35PM EST31.500.030.000.050.00--1148.44%
USB231208P000320002023-11-27 10:38AM EST32.000.050.000.050.00-351139.06%
USB231208P000330002023-12-06 3:32PM EST33.000.020.000.050.00-9441121.88%
USB231208P000335002023-11-28 11:56AM EST33.500.050.000.050.00--12114.06%
USB231208P000340002023-12-04 1:53PM EST34.000.040.000.050.00-192104.69%
USB231208P000345002023-11-30 9:58AM EST34.500.050.000.050.00--1496.88%
USB231208P000350002023-12-06 11:39AM EST35.000.040.000.050.00-119387.50%
USB231208P000355002023-12-06 10:14AM EST35.500.030.000.050.00-11279.69%
USB231208P000360002023-12-06 9:38AM EST36.000.030.000.050.00-1045971.09%
USB231208P000365002023-12-06 2:42PM EST36.500.010.000.050.00-18162.50%
USB231208P000370002023-12-06 11:47AM EST37.000.030.000.050.00-1276453.91%
USB231208P000375002023-12-06 3:19PM EST37.500.050.000.050.00-1831153.13%
USB231208P000380002023-12-07 9:33AM EST38.000.070.000.050.00-140643.36%
USB231208P000385002023-12-07 2:48PM EST38.500.050.000.05-0.10-66.67%5734333.20%
USB231208P000390002023-12-07 1:38PM EST39.000.100.050.15-0.17-62.96%1738934.77%
USB231208P000395002023-12-07 2:26PM EST39.500.200.200.30-0.37-64.91%4331933.01%
USB231208P000400002023-12-06 3:42PM EST40.000.900.450.500.00-1,6571,26026.95%
USB231208P000405002023-12-06 10:48AM EST40.500.650.850.950.00-171535.74%
USB231208P000415002023-12-04 1:56PM EST41.502.031.751.850.00--040.23%
USB231208P000425002023-12-06 12:06PM EST42.502.702.702.800.00-200.00%